iShares Edge MSCI Europe Multifactor UCITS ETF EUR (Acc) - IBC0.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	11.79	11.8	11.8	11.81	11.78	23,025
January 13, 2026	11.8	11.72	11.72	11.82	11.72	34,669
January 12, 2026	11.75	11.79	11.79	11.8	11.73	32,632
January 09, 2026	11.73	11.76	11.76	11.77	11.73	6,164
January 08, 2026	11.68	11.7	11.7	11.71	11.66	35,552
January 07, 2026	11.73	11.69	11.69	11.74	11.69	19,256
January 06, 2026	11.75	11.72	11.72	11.75	11.7	57,451
January 05, 2026	11.66	11.72	11.72	11.72	11.61	9,407
January 02, 2026	11.56	11.63	11.63	11.64	11.54	96,413
December 30, 2025	11.47	11.55	11.55	11.55	11.47	23,083
December 29, 2025	11.44	11.47	11.47	11.49	11.44	29,173
December 23, 2025	11.44	11.48	11.48	11.48	11.42	5,673
December 22, 2025	11.38	11.4	11.4	11.41	11.37	16,245
December 19, 2025	11.37	11.41	11.41	11.43	11.36	23,874
December 18, 2025	11.26	11.38	11.38	11.38	11.26	27,956
December 17, 2025	11.3	11.27	11.27	11.32	11.27	27,654
December 16, 2025	11.33	11.3	11.3	11.34	11.27	10,625
December 15, 2025	11.28	11.34	11.34	11.34	11.28	108,455
December 12, 2025	11.34	11.24	11.24	11.36	11.21	21,049
December 11, 2025	11.22	11.3	11.3	11.32	11.2	49,468
December 10, 2025	11.18	11.23	11.23	11.25	11.17	133,476
December 09, 2025	11.23	11.21	11.21	11.23	11.2	2,772
December 08, 2025	11.19	11.21	11.21	11.21	11.19	21,709
December 05, 2025	11.22	11.23	11.23	11.24	11.2	8,953
December 04, 2025	11.17	11.21	11.21	11.21	11.17	17,831
December 03, 2025	11.18	11.16	11.16	11.21	11.14	48,716
December 02, 2025	11.16	11.17	11.17	11.21	11.16	5,767
December 01, 2025	11.14	11.18	11.18	11.18	11.11	57,729
November 28, 2025	11.12	11.15	11.15	11.16	11.12	81,844
November 27, 2025	11.1	11.15	11.15	11.15	11.1	16,389
November 26, 2025	11.03	11.11	11.11	11.11	11.02	9,582
November 25, 2025	10.91	10.97	10.97	10.98	10.87	6,767
November 24, 2025	10.93	10.88	10.88	10.95	10.85	19,931
November 21, 2025	10.76	10.87	10.87	10.87	10.76	13,595
November 20, 2025	10.96	10.89	10.89	10.96	10.89	23,051
November 19, 2025	10.83	10.86	10.86	10.93	10.83	41,715
November 18, 2025	10.9	10.84	10.84	10.9	10.83	34,601
November 17, 2025	11.13	11.05	11.05	11.13	11.04	10,373
November 14, 2025	11.16	11.12	11.12	11.16	11.01	18,204
November 13, 2025	11.29	11.22	11.22	11.3	11.22	6,678
November 12, 2025	11.19	11.25	11.25	11.28	11.19	24,190
November 11, 2025	11.09	11.17	11.17	11.17	11.09	17,793
November 10, 2025	10.96	11.05	11.05	11.06	10.96	40,757
November 07, 2025	10.99	10.89	10.89	10.99	10.85	3,949
November 06, 2025	11	10.92	10.92	11.01	10.92	5,337
November 05, 2025	10.92	11	11	11	10.92	35,129
November 04, 2025	10.88	10.97	10.97	10.97	10.87	8,174
November 03, 2025	10.99	10.99	10.99	11.05	10.99	69,895
October 31, 2025	11.05	10.99	10.99	11.05	10.98	15,376
October 30, 2025	11.03	11.06	11.06	11.06	10.98	2,137
October 29, 2025	11.08	11.04	11.04	11.09	11.03	26,094
October 28, 2025	11.05	11.06	11.06	11.06	11.03	26,701
October 27, 2025	11.08	11.08	11.08	11.09	11.05	38,128
October 24, 2025	11.07	11.02	11.02	11.07	11.01	6,369
October 23, 2025	11.03	11.05	11.05	11.05	11.01	40,798
October 22, 2025	11	11	11	11.02	10.98	1,050
October 21, 2025	11.02	11	11	11.03	11	5,078
October 20, 2025	10.97	11	11	11	10.95	27,370
October 17, 2025	10.85	10.92	10.92	10.93	10.81	6,207
October 16, 2025	10.97	11	11	11	10.94	19,449

iShares Edge MSCI Europe Multifactor UCITS ETF EUR (Acc) (IBC0.DE) XETRA